Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DATAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.04878 | -0.00451 | -8.46% | 0.05345 | 0.05365 | 0.04701 | 30,024,428.00 |
| Jun 16 2024 | 0.05329 | 0.00118 | 2.26% | 0.05216 | 0.05378 | 0.05147 | 16,654,520.00 |
| Jun 15 2024 | 0.05211 | 0.0009 | 1.76% | 0.05132 | 0.05355 | 0.05097 | 16,839,681.00 |
| Jun 14 2024 | 0.05121 | -0.00115 | -2.20% | 0.05222 | 0.05514 | 0.0495 | 23,639,182.00 |
| Jun 13 2024 | 0.05236 | -0.0018 | -3.32% | 0.05412 | 0.05422 | 0.05117 | 15,323,093.00 |
| Jun 12 2024 | 0.05416 | 0.00186 | 3.56% | 0.05238 | 0.05638 | 0.0513 | 30,882,965.00 |
| Jun 11 2024 | 0.0523 | -0.00168 | -3.11% | 0.05391 | 0.05439 | 0.05061 | 22,510,419.00 |
| Jun 10 2024 | 0.05398 | -0.00134 | -2.42% | 0.05536 | 0.05551 | 0.05314 | 11,434,861.00 |
| Jun 09 2024 | 0.05532 | 0.00159 | 2.96% | 0.05379 | 0.05566 | 0.0532 | 14,127,706.00 |
| Jun 08 2024 | 0.05373 | -0.00381 | -6.62% | 0.05754 | 0.05754 | 0.05343 | 28,999,887.00 |
| Jun 07 2024 | 0.05754 | -0.00838 | -12.71% | 0.06603 | 0.06661 | 0.05557 | 38,765,462.00 |
| Jun 06 2024 | 0.06592 | -0.00084 | -1.26% | 0.0667 | 0.06692 | 0.06385 | 19,313,235.00 |
| Jun 05 2024 | 0.06676 | 0.00184 | 2.83% | 0.06467 | 0.067 | 0.06419 | 33,525,907.00 |
| Jun 04 2024 | 0.06492 | 0.00312 | 5.05% | 0.062 | 0.06571 | 0.0616 | 23,352,526.00 |
| Jun 03 2024 | 0.0618 | 0.00107 | 1.76% | 0.06067 | 0.06311 | 0.05992 | 27,389,468.00 |
| Jun 02 2024 | 0.06073 | -0.00251 | -3.97% | 0.06336 | 0.06402 | 0.05919 | 23,889,726.00 |
| Jun 01 2024 | 0.06324 | 0.00254 | 4.18% | 0.0608 | 0.0644 | 0.05977 | 20,431,946.00 |
| May 31 2024 | 0.0607 | -0.00013 | -0.21% | 0.06073 | 0.06192 | 0.05917 | 16,994,782.00 |
| May 30 2024 | 0.06083 | -0.00044 | -0.72% | 0.06123 | 0.06535 | 0.05856 | 77,410,110.00 |
| May 29 2024 | 0.06127 | -0.00142 | -2.27% | 0.06259 | 0.0642 | 0.06105 | 18,657,912.00 |
| May 28 2024 | 0.06269 | 0.00148 | 2.42% | 0.06144 | 0.06294 | 0.06004 | 21,384,053.00 |
| May 27 2024 | 0.06121 | 0.00041 | 0.67% | 0.06095 | 0.06342 | 0.060 | 25,596,342.00 |
| May 26 2024 | 0.0608 | -0.00154 | -2.47% | 0.06232 | 0.06751 | 0.06014 | 67,589,104.00 |
| May 25 2024 | 0.06234 | -0.00118 | -1.86% | 0.06339 | 0.06537 | 0.05966 | 93,942,157.00 |
| May 24 2024 | 0.06352 | 0.00707 | 12.52% | 0.05665 | 0.07462 | 0.0552 | 274,532,959.00 |
| May 23 2024 | 0.05645 | -0.00262 | -4.44% | 0.05934 | 0.0596 | 0.05442 | 37,279,178.00 |
| May 22 2024 | 0.05907 | -0.00082 | -1.37% | 0.05971 | 0.05997 | 0.05786 | 24,055,996.00 |
| May 21 2024 | 0.05989 | 0.00263 | 4.59% | 0.05721 | 0.060 | 0.0563 | 31,871,754.00 |
| May 20 2024 | 0.05726 | 0.0046 | 8.74% | 0.05269 | 0.05743 | 0.05179 | 26,293,195.00 |
| May 19 2024 | 0.05266 | -0.00201 | -3.68% | 0.05467 | 0.05504 | 0.05217 | 11,870,400.00 |
| May 18 2024 | 0.05467 | -0.0002 | -0.36% | 0.05476 | 0.05556 | 0.05397 | 12,868,126.00 |
| May 17 2024 | 0.05487 | 0.00213 | 4.04% | 0.05262 | 0.05534 | 0.05236 | 21,109,627.00 |
| May 16 2024 | 0.05274 | -0.00294 | -5.28% | 0.05573 | 0.05659 | 0.05185 | 40,684,762.00 |
| May 15 2024 | 0.05568 | 0.00414 | 8.03% | 0.05134 | 0.05632 | 0.05111 | 41,461,647.00 |
| May 14 2024 | 0.05154 | -0.00115 | -2.18% | 0.05277 | 0.05317 | 0.04996 | 29,370,696.00 |
| May 13 2024 | 0.05269 | -0.00174 | -3.20% | 0.05429 | 0.05642 | 0.0518 | 35,783,517.00 |
| May 12 2024 | 0.05443 | 0.00195 | 3.72% | 0.05256 | 0.05533 | 0.05207 | 20,368,647.00 |
| May 11 2024 | 0.05248 | -0.00049 | -0.93% | 0.05293 | 0.05468 | 0.0524 | 17,222,671.00 |
| May 10 2024 | 0.05297 | -0.00186 | -3.39% | 0.05488 | 0.05584 | 0.0522 | 20,898,622.00 |
| May 09 2024 | 0.05483 | 0.00118 | 2.20% | 0.05358 | 0.05537 | 0.05181 | 17,413,201.00 |
| May 08 2024 | 0.05365 | -0.00047 | -0.87% | 0.05385 | 0.05477 | 0.05246 | 24,633,768.00 |
| May 07 2024 | 0.05412 | -0.00093 | -1.69% | 0.05513 | 0.05683 | 0.05369 | 17,324,916.00 |
| May 06 2024 | 0.05505 | -0.00131 | -2.32% | 0.05622 | 0.06088 | 0.05441 | 38,577,118.00 |
| May 05 2024 | 0.05636 | -0.0031 | -5.21% | 0.05954 | 0.060 | 0.05561 | 43,870,597.00 |
| May 04 2024 | 0.05946 | 0.0002 | 0.34% | 0.05853 | 0.06001 | 0.05721 | 37,312,517.00 |
| May 03 2024 | 0.05926 | 0.00496 | 9.13% | 0.05445 | 0.05932 | 0.05373 | 27,555,458.00 |
| May 02 2024 | 0.0543 | 0.0021 | 4.02% | 0.052 | 0.05494 | 0.05028 | 23,599,809.00 |
| May 01 2024 | 0.0522 | 0.00 | 0.00% | 0.05217 | 0.05253 | 0.04818 | 22,017,208.00 |
| Apr 30 2024 | 0.0522 | -0.00503 | -8.79% | 0.0572 | 0.05773 | 0.05046 | 23,956,109.00 |
| Apr 29 2024 | 0.05723 | -0.00075 | -1.29% | 0.05688 | 0.0582 | 0.0551 | 40,476,468.00 |
| Apr 28 2024 | 0.05798 | -0.00457 | -7.31% | 0.06272 | 0.0632 | 0.05765 | 44,070,655.00 |
| Apr 27 2024 | 0.06255 | 0.00287 | 4.81% | 0.05978 | 0.06295 | 0.05808 | 23,228,963.00 |
| Apr 26 2024 | 0.05968 | -0.00427 | -6.68% | 0.06378 | 0.06409 | 0.05946 | 25,132,334.00 |
| Apr 25 2024 | 0.06395 | -0.00036 | -0.56% | 0.06406 | 0.06517 | 0.0627 | 17,779,443.00 |
| Apr 24 2024 | 0.06431 | -0.00448 | -6.51% | 0.06881 | 0.06911 | 0.06378 | 31,447,234.00 |
| Apr 23 2024 | 0.06879 | 0.00187 | 2.79% | 0.06739 | 0.06943 | 0.06524 | 20,802,440.00 |
| Apr 22 2024 | 0.06692 | 0.00405 | 6.44% | 0.0634 | 0.06752 | 0.06265 | 15,056,634.00 |
| Apr 21 2024 | 0.06287 | -0.00114 | -1.78% | 0.06386 | 0.06486 | 0.06106 | 18,636,766.00 |
| Apr 20 2024 | 0.06401 | 0.00692 | 12.12% | 0.05675 | 0.06442 | 0.05644 | 21,277,591.00 |
| Apr 19 2024 | 0.05709 | -0.00024 | -0.42% | 0.05719 | 0.05889 | 0.05218 | 40,593,932.00 |
| Apr 18 2024 | 0.05733 | 0.00277 | 5.08% | 0.05443 | 0.0584 | 0.053 | 30,078,038.00 |
| Apr 17 2024 | 0.05456 | -0.00384 | -6.58% | 0.05836 | 0.06254 | 0.05255 | 95,200,886.00 |
| Apr 16 2024 | 0.0584 | 0.00523 | 9.84% | 0.0532 | 0.05973 | 0.05135 | 50,067,053.00 |
| Apr 15 2024 | 0.05317 | -0.00293 | -5.22% | 0.05556 | 0.05839 | 0.05146 | 27,875,328.00 |
| Apr 14 2024 | 0.0561 | 0.00422 | 8.13% | 0.05145 | 0.05665 | 0.04897 | 43,933,900.00 |
| Apr 13 2024 | 0.05188 | -0.012 | -18.79% | 0.06353 | 0.06353 | 0.045 | 74,212,536.00 |
| Apr 12 2024 | 0.06388 | -0.01217 | -16.00% | 0.07622 | 0.07884 | 0.060 | 45,201,462.00 |
| Apr 11 2024 | 0.07605 | -0.00099 | -1.29% | 0.07749 | 0.07888 | 0.07448 | 28,195,503.00 |
| Apr 10 2024 | 0.07704 | 0.00093 | 1.22% | 0.07609 | 0.07751 | 0.07313 | 25,330,977.00 |
| Apr 09 2024 | 0.07611 | -0.00476 | -5.89% | 0.08094 | 0.08171 | 0.07561 | 26,428,933.00 |
| Apr 08 2024 | 0.08087 | 0.00108 | 1.35% | 0.07989 | 0.0819 | 0.07899 | 29,401,619.00 |
| Apr 07 2024 | 0.07979 | 0.00355 | 4.66% | 0.07602 | 0.08039 | 0.07587 | 29,816,120.00 |
| Apr 06 2024 | 0.07624 | 0.00012 | 0.16% | 0.07601 | 0.07697 | 0.07483 | 12,593,976.00 |
| Apr 05 2024 | 0.07612 | -0.00018 | -0.24% | 0.07636 | 0.07719 | 0.07318 | 22,892,920.00 |
| Apr 04 2024 | 0.0763 | 0.00421 | 5.84% | 0.07189 | 0.07783 | 0.07005 | 36,971,868.00 |
| Apr 03 2024 | 0.07209 | 0.0005 | 0.70% | 0.07173 | 0.07599 | 0.069 | 22,640,192.00 |
| Apr 02 2024 | 0.07159 | -0.00579 | -7.48% | 0.07719 | 0.07734 | 0.069 | 34,116,398.00 |
| Apr 01 2024 | 0.07738 | -0.0035 | -4.33% | 0.08107 | 0.08127 | 0.07477 | 28,279,645.00 |
| Mar 31 2024 | 0.08088 | 0.0014 | 1.76% | 0.07942 | 0.08126 | 0.079 | 18,882,537.00 |
| Mar 30 2024 | 0.07948 | -0.00122 | -1.51% | 0.08071 | 0.08152 | 0.079 | 19,701,592.00 |
| Mar 29 2024 | 0.0807 | -0.0016 | -1.94% | 0.08233 | 0.08307 | 0.07936 | 26,856,525.00 |
| Mar 28 2024 | 0.0823 | 0.0031 | 3.91% | 0.07969 | 0.089 | 0.07928 | 99,345,690.00 |
| Mar 27 2024 | 0.0792 | -0.00106 | -1.32% | 0.08011 | 0.08129 | 0.0759 | 64,843,612.00 |
| Mar 26 2024 | 0.08026 | -0.00035 | -0.43% | 0.08056 | 0.08334 | 0.07865 | 39,076,653.00 |
| Mar 25 2024 | 0.08061 | 0.00181 | 2.30% | 0.07889 | 0.08154 | 0.07592 | 64,101,233.00 |
| Mar 24 2024 | 0.0788 | 0.00269 | 3.53% | 0.07647 | 0.07922 | 0.07441 | 36,041,785.00 |
| Mar 23 2024 | 0.07611 | 0.00025 | 0.33% | 0.07553 | 0.07864 | 0.0747 | 34,539,230.00 |
| Mar 22 2024 | 0.07586 | -0.00358 | -4.51% | 0.07946 | 0.083 | 0.07442 | 57,372,053.00 |
| Mar 21 2024 | 0.07944 | -0.00961 | -10.79% | 0.0877 | 0.0885 | 0.07851 | 87,156,747.00 |
| Mar 20 2024 | 0.08905 | 0.00334 | 3.90% | 0.08517 | 0.0965 | 0.07799 | 491,084,718.00 |
